Skip to main content
Perak Transit Berhad (KLSE:PTRANS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.225
-0.015 (-6.25%)
At close: Mar 9, 2026

Perak Transit Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.240.230.240.242.13%6,893,000
Mar 5, 20260.240.250.240.240.24-7,418,500
Mar 4, 20260.260.260.240.240.24-7.84%22,347,400
Mar 3, 20260.260.270.250.260.26-7,685,400
Mar 2, 20260.260.270.260.260.26-3.77%10,356,300
Feb 27, 20260.280.280.260.270.27-3.64%8,779,800
Feb 26, 20260.270.280.270.280.283.77%9,723,800
Feb 25, 20260.260.270.260.270.27-3,640,700
Feb 24, 20260.270.270.260.270.27-686,200
Feb 23, 20260.270.270.260.270.27-4,608,700
Feb 20, 20260.270.270.260.270.27-4,950,800
Feb 19, 20260.260.270.250.270.273.92%3,751,100
Feb 16, 20260.250.260.250.260.262.00%834,600
Feb 13, 20260.260.260.250.250.25-1.96%2,156,700
Feb 12, 20260.250.260.250.260.264.08%5,441,800
Feb 11, 20260.250.250.250.250.25-1,782,100
Feb 10, 20260.250.250.250.250.25-5,549,100
Feb 9, 20260.240.250.240.250.252.08%1,639,700
Feb 6, 20260.250.250.240.240.24-4.00%10,797,900
Feb 5, 20260.260.260.250.250.25-1.96%11,884,800
Feb 4, 20260.260.260.260.260.26-1,891,100
Feb 3, 20260.270.270.250.260.26-3.77%12,461,800
Jan 30, 20260.270.270.260.270.271.92%1,940,700
Jan 29, 20260.260.270.260.260.26-1.89%1,987,100
Jan 28, 20260.270.270.260.270.27-1.85%4,968,200
Jan 27, 20260.270.270.270.270.271.89%1,618,700
Jan 26, 20260.270.270.270.270.27-1.85%1,288,900
Jan 23, 20260.270.280.270.270.27-6,769,100
Jan 22, 20260.270.280.270.270.27-4,881,500
Jan 21, 20260.270.270.260.270.27-10,467,600
Jan 20, 20260.280.280.270.270.27-11,225,100
Jan 19, 20260.280.280.270.270.27-1.82%4,880,800
Jan 16, 20260.280.290.280.280.27-1.79%8,693,500
Jan 15, 20260.290.290.280.280.28-1.75%2,951,800
Jan 14, 20260.280.290.280.290.28-12,907,600
Jan 13, 20260.290.290.280.290.281.79%11,592,300
Jan 12, 20260.290.290.280.280.28-1.75%4,986,700
Jan 9, 20260.290.290.280.290.28-9,157,200
Jan 8, 20260.290.300.280.290.28-14,522,700
Jan 7, 20260.290.290.280.290.28-1.72%11,051,000
Jan 6, 20260.290.300.280.290.291.75%12,868,700
Jan 5, 20260.290.290.280.290.28-3,656,600
Jan 2, 20260.280.290.280.290.281.79%4,400,100
Dec 31, 20250.280.280.280.280.28-10,325,500
Dec 30, 20250.290.290.280.280.28-1.75%4,311,200
Dec 29, 20250.290.290.280.290.28-1.72%9,313,200
Dec 26, 20250.300.300.290.290.29-1.69%11,436,000
Dec 24, 20250.290.300.290.300.291.72%3,867,800
Dec 23, 20250.290.300.290.290.291.75%7,132,400
Dec 22, 20250.290.290.280.290.281.79%9,191,700
Dec 19, 20250.290.290.280.280.28-1.75%13,814,900
Dec 18, 20250.280.290.280.290.281.79%12,256,300
Dec 17, 20250.290.300.280.280.28-3.45%17,354,300
Dec 16, 20250.300.300.290.290.29-3.33%24,747,700
Dec 15, 20250.320.330.300.300.30-4.76%18,816,900
Dec 12, 20250.290.330.290.320.3110.53%55,958,100
Dec 11, 20250.290.290.280.290.28-1.72%9,809,700
Dec 10, 20250.290.290.280.290.291.75%8,306,800
Dec 9, 20250.280.290.270.290.283.64%6,994,700
Dec 8, 20250.300.300.280.280.27-5.17%16,083,700
Dec 5, 20250.290.300.280.290.291.75%21,153,200
Dec 4, 20250.270.300.270.290.287.55%39,425,300
Dec 3, 20250.270.270.260.270.26-1.85%24,258,700
Dec 2, 20250.260.280.260.270.273.85%31,331,100
Dec 1, 20250.270.270.260.260.26-31,605,300
Nov 28, 20250.280.280.260.260.26-5.45%32,543,100
Nov 27, 20250.280.280.270.280.271.85%8,151,500
Nov 26, 20250.270.290.270.270.27-39,273,800
Nov 25, 20250.270.280.270.270.271.89%34,446,300
Nov 24, 20250.270.270.260.270.26-1.85%26,171,200
Nov 21, 20250.280.280.270.270.27-3.57%35,863,800
Nov 20, 20250.310.310.280.280.28-1.75%57,086,800
Nov 19, 20250.270.300.270.290.283.64%36,830,100
Nov 18, 20250.280.290.270.280.27-3.51%18,845,900
Nov 17, 20250.270.290.270.290.287.55%38,265,600
Nov 14, 20250.270.280.260.270.26-35,605,800
Nov 13, 20250.280.290.270.270.26-3.64%35,721,100
Nov 12, 20250.280.280.260.280.27-45,767,000
Nov 11, 20250.300.300.280.280.27-6.78%37,347,400
Nov 10, 20250.290.320.290.300.291.72%67,416,900
Nov 7, 20250.270.300.260.290.299.43%79,548,500
Nov 6, 20250.300.300.260.270.26-10.17%108,382,900
Nov 5, 20250.320.320.290.300.29-4.84%69,097,800
Nov 4, 20250.310.330.310.310.31-38,677,600
Nov 3, 20250.340.350.310.310.31-8.82%92,492,600
Oct 31, 20250.360.370.330.340.34-6.85%87,989,800
Oct 30, 20250.390.390.360.370.36-5.19%71,900,000
Oct 29, 20250.400.410.370.390.38-2.53%144,190,000
Oct 28, 20250.350.400.340.400.3917.91%188,262,800
Oct 27, 20250.350.360.330.340.33-57,302,500
Oct 24, 20250.350.370.330.340.331.52%97,560,300
Oct 23, 20250.300.360.290.330.32-1.49%355,099,700
Oct 22, 20250.640.640.340.340.33-47.24%232,731,000
Oct 21, 20250.660.660.630.640.62-3.05%17,304,500
Oct 17, 20250.670.670.660.660.64-1.50%11,909,000
Oct 16, 20250.670.670.660.670.65-0.75%4,809,800
Oct 15, 20250.670.670.670.670.66-12,074,800
Oct 14, 20250.670.670.670.670.66-9,983,800
Oct 13, 20250.670.680.670.670.66-0.74%7,523,000
Oct 10, 20250.660.680.660.680.662.27%17,799,000